Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 2.292 | 2.354 | 2.238 | 2.308 | 506,489 | +0.02(+0.68%) |
Oct 30, 2008 | 2.176 | 2.323 | 2.083 | 2.292 | 477,220 | +0.19(+8.82%) |
Oct 29, 2008 | 2.207 | 2.308 | 2.091 | 2.106 | 315,628 | -0.09(-3.89%) |
Oct 28, 2008 | 2.215 | 2.346 | 2.130 | 2.191 | 459,147 | +0.01(+0.35%) |
Oct 27, 2008 | 2.362 | 2.540 | 2.176 | 2.184 | 560,349 | -0.19(-8.14%) |
Oct 24, 2008 | 2.315 | 2.555 | 2.315 | 2.377 | 301,985 | -0.11(-4.36%) |
Oct 23, 2008 | 2.641 | 2.703 | 2.300 | 2.486 | 510,362 | -0.14(-5.31%) |
Oct 22, 2008 | 3.144 | 3.144 | 2.617 | 2.625 | 577,070 | -0.56(-17.52%) |
Oct 21, 2008 | 3.547 | 3.655 | 3.175 | 3.183 | 299,757 | -0.39(-11.04%) |
Oct 20, 2008 | 3.245 | 3.624 | 3.136 | 3.578 | 206,929 | +0.40(+12.68%) |
Oct 17, 2008 | 3.090 | 3.609 | 2.819 | 3.175 | 376,225 | +0.01(+0.24%) |
Oct 16, 2008 | 2.927 | 3.175 | 2.679 | 3.167 | 340,564 | +0.25(+8.49%) |
Oct 15, 2008 | 3.330 | 3.562 | 2.734 | 2.919 | 723,979 | -0.46(-13.73%) |
Oct 14, 2008 | 3.779 | 3.779 | 3.152 | 3.384 | 344,576 | -0.29(-7.81%) |
Oct 13, 2008 | 3.438 | 3.702 | 3.221 | 3.671 | 379,629 | +0.47(+14.77%) |
Oct 10, 2008 | 2.896 | 3.221 | 2.695 | 3.198 | 288,184 | +0.22(+7.27%) |
Oct 09, 2008 | 3.183 | 3.531 | 2.943 | 2.981 | 235,484 | -0.15(-4.94%) |
Oct 08, 2008 | 3.276 | 3.454 | 3.136 | 3.136 | 262,052 | -0.20(-6.03%) |
Oct 07, 2008 | 3.105 | 3.601 | 3.105 | 3.338 | 352,555 | -0.07(-2.05%) |
Oct 06, 2008 | 3.663 | 3.725 | 3.098 | 3.407 | 345,630 | -0.32(-8.52%) |
Oct 03, 2008 | 4.042 | 4.182 | 3.609 | 3.725 | 237,453 | -0.27(-6.78%) |
Oct 02, 2008 | 4.251 | 4.344 | 3.880 | 3.996 | 389,041 | -0.17(-4.09%) |
Oct 01, 2008 | 4.213 | 4.445 | 4.120 | 4.166 | 404,553 | -0.05(-1.10%) |
Sep 30, 2008 | 4.182 | 4.298 | 3.949 | 4.213 | 299,445 | +0.15(+3.62%) |
Sep 29, 2008 | 4.337 | 4.422 | 3.895 | 4.065 | 362,012 | -0.28(-6.42%) |
Sep 26, 2008 | 4.344 | 4.367 | 4.166 | 4.344 | 198,648 | -0.02(-0.53%) |
Sep 25, 2008 | 4.259 | 4.437 | 4.182 | 4.367 | 239,358 | +0.13(+3.11%) |
Sep 24, 2008 | 4.213 | 4.453 | 4.096 | 4.236 | 171,421 | +0.01(+0.18%) |
Sep 23, 2008 | 4.406 | 4.544 | 4.228 | 4.228 | 286,439 | -0.33(-7.14%) |
Sep 22, 2008 | 4.755 | 4.762 | 4.507 | 4.553 | 215,558 | -0.09(-2.00%) |
Sep 19, 2008 | 4.631 | 5.057 | 3.926 | 4.646 | 1,299,351 | +0.16(+3.63%) |
Sep 18, 2008 | 4.073 | 4.577 | 3.934 | 4.484 | 525,237 | +0.52(+13.09%) |
Sep 17, 2008 | 4.608 | 4.608 | 3.957 | 3.965 | 445,143 | -0.64(-13.95%) |
Sep 16, 2008 | 4.282 | 4.623 | 4.065 | 4.608 | 290,468 | +0.26(+5.87%) |
Sep 15, 2008 | 4.367 | 4.592 | 4.337 | 4.352 | 215,872 | -0.14(-3.10%) |
Sep 12, 2008 | 4.693 | 4.693 | 4.491 | 4.491 | 229,459 | -0.23(-4.92%) |
Sep 11, 2008 | 4.522 | 4.747 | 4.360 | 4.724 | 357,495 | +0.15(+3.39%) |
Sep 10, 2008 | 4.437 | 4.600 | 4.275 | 4.569 | 268,074 | +0.13(+2.97%) |
Sep 09, 2008 | 4.646 | 4.731 | 4.437 | 4.437 | 327,273 | -0.18(-3.86%) |
Sep 08, 2008 | 4.476 | 4.685 | 4.290 | 4.615 | 332,023 | +0.11(+2.41%) |
Sep 05, 2008 | 4.491 | 4.608 | 4.464 | 4.507 | 365,567 | -0.06(-1.36%) |
Sep 04, 2008 | 4.631 | 4.646 | 4.453 | 4.569 | 222,125 | -0.08(-1.67%) |
Sep 03, 2008 | 4.801 | 4.803 | 4.615 | 4.646 | 195,607 | -0.14(-2.91%) |
Sep 02, 2008 | 4.956 | 4.956 | 4.708 | 4.786 | 417,889 | -0.17(-3.44%) |
Aug 29, 2008 | 5.018 | 5.018 | 4.778 | 4.956 | 159,615 | -0.05(-1.08%) |
Aug 28, 2008 | 4.770 | 5.015 | 4.724 | 5.010 | 259,761 | +0.24(+5.03%) |
Aug 27, 2008 | 4.716 | 4.793 | 4.653 | 4.770 | 187,485 | +0.05(+0.98%) |
Aug 26, 2008 | 4.615 | 4.778 | 4.507 | 4.724 | 249,500 | +0.09(+2.01%) |
Aug 25, 2008 | 4.654 | 4.670 | 4.491 | 4.631 | 577,900 | -0.09(-1.97%) |
Aug 22, 2008 | 4.731 | 4.793 | 4.313 | 4.724 | 297,724 | +0.01(+0.16%) |
Aug 21, 2008 | 4.731 | 4.761 | 4.553 | 4.716 | 261,011 | -0.03(-0.65%) |
Aug 20, 2008 | 4.577 | 4.801 | 4.569 | 4.747 | 304,966 | +0.12(+2.51%) |
Aug 19, 2008 | 4.693 | 4.801 | 4.367 | 4.631 | 402,770 | -0.15(-3.24%) |
Aug 18, 2008 | 5.033 | 5.033 | 4.731 | 4.786 | 496,960 | -0.19(-3.89%) |
Aug 15, 2008 | 5.150 | 5.150 | 4.855 | 4.979 | 476,408 | -0.08(-1.53%) |
Aug 14, 2008 | 5.150 | 5.150 | 4.995 | 5.057 | 482,068 | -0.06(-1.21%) |
Aug 13, 2008 | 5.002 | 5.126 | 4.987 | 5.119 | 668,662 | +0.13(+2.64%) |
Aug 12, 2008 | 4.871 | 4.995 | 4.375 | 4.987 | 590,391 | +0.12(+2.55%) |
Aug 11, 2008 | 4.840 | 4.863 | 4.755 | 4.863 | 516,276 | +0.05(+0.96%) |
Aug 08, 2008 | 4.731 | 4.910 | 4.646 | 4.817 | 436,711 | +0.09(+1.80%) |
Aug 07, 2008 | 4.670 | 4.840 | 4.546 | 4.731 | 587,869 | +0.07(+1.50%) |
Aug 06, 2008 | 4.724 | 4.770 | 4.522 | 4.662 | 927,776 | -0.06(-1.31%) |
Aug 05, 2008 | 4.321 | 4.879 | 4.321 | 4.724 | 950,034 | +0.48(+11.31%) |
Aug 04, 2008 | 4.770 | 4.770 | 3.872 | 4.244 | 947,453 | -0.63(-13.02%) |
Aug 01, 2008 | 5.026 | 5.033 | 4.824 | 4.879 | 453,066 | -0.06(-1.25%) |
Jul 31, 2008 | 4.770 | 5.018 | 4.753 | 4.941 | 533,254 | +0.17(+3.57%) |
Jul 30, 2008 | 4.995 | 4.995 | 4.724 | 4.770 | 374,248 | -0.16(-3.30%) |
Jul 29, 2008 | 4.933 | 5.010 | 4.840 | 4.933 | 236,231 | -0.03(-0.62%) |
Jul 28, 2008 | 4.972 | 4.987 | 4.902 | 4.964 | 301,955 | +0.06(+1.26%) |
Jul 25, 2008 | 4.941 | 4.972 | 4.879 | 4.902 | 223,106 | -0.02(-0.32%) |
Jul 24, 2008 | 4.956 | 4.979 | 4.809 | 4.917 | 210,075 | -0.01(-0.16%) |
Jul 23, 2008 | 4.972 | 5.026 | 4.848 | 4.925 | 394,869 | -0.01(-0.16%) |
Jul 22, 2008 | 4.608 | 4.948 | 4.383 | 4.933 | 630,051 | +0.33(+7.24%) |
Jul 21, 2008 | 4.569 | 4.662 | 4.561 | 4.600 | 350,547 | +0.03(+0.68%) |
Jul 18, 2008 | 4.515 | 4.708 | 4.275 | 4.569 | 361,466 | +0.05(+1.20%) |
Jul 17, 2008 | 4.925 | 5.026 | 4.244 | 4.515 | 750,271 | -0.39(-8.04%) |
Jul 16, 2008 | 4.840 | 4.979 | 4.801 | 4.910 | 645,335 | +0.03(+0.63%) |
Jul 15, 2008 | 4.840 | 4.995 | 4.762 | 4.879 | 529,916 | +0.00(+0.00%) |
Jul 14, 2008 | 4.840 | 4.972 | 4.817 | 4.879 | 692,958 | +0.09(+1.78%) |
Jul 11, 2008 | 4.762 | 4.848 | 4.646 | 4.793 | 721,080 | +0.04(+0.81%) |
Jul 10, 2008 | 4.708 | 4.832 | 4.631 | 4.755 | 406,313 | +0.03(+0.66%) |
Jul 09, 2008 | 4.724 | 4.840 | 4.662 | 4.724 | 554,002 | +0.09(+2.01%) |
Jul 08, 2008 | 4.538 | 4.716 | 4.375 | 4.631 | 797,341 | +0.11(+2.40%) |
Jul 07, 2008 | 4.290 | 4.724 | 4.244 | 4.522 | 685,111 | +0.13(+3.00%) |
Jul 04, 2008 | 4.236 | 4.429 | 4.197 | 4.391 | 163,839 | +0.00(+0.00%) |
Jul 03, 2008 | 4.236 | 4.429 | 4.197 | 4.391 | 163,839 | +0.15(+3.66%) |
Jul 02, 2008 | 4.422 | 4.429 | 4.182 | 4.236 | 662,765 | -0.20(-4.54%) |
Jul 01, 2008 | 4.406 | 4.491 | 4.259 | 4.437 | 393,086 | -0.01(-0.17%) |
Jun 30, 2008 | 4.290 | 4.561 | 4.166 | 4.445 | 874,172 | +0.13(+3.05%) |
Jun 27, 2008 | 4.414 | 4.429 | 4.120 | 4.313 | 7,498,559 | -0.10(-2.28%) |
Jun 26, 2008 | 4.453 | 4.460 | 4.267 | 4.414 | 352,900 | -0.04(-0.87%) |
Jun 25, 2008 | 4.577 | 4.577 | 4.453 | 4.453 | 239,629 | -0.05(-1.20%) |
Jun 24, 2008 | 4.453 | 4.530 | 4.391 | 4.507 | 614,727 | +0.03(+0.69%) |
Jun 23, 2008 | 4.453 | 4.476 | 4.259 | 4.476 | 272,617 | +0.09(+2.12%) |
Jun 20, 2008 | 4.561 | 4.561 | 4.228 | 4.383 | 145,915 | -0.05(-1.22%) |
Jun 19, 2008 | 4.445 | 4.445 | 4.344 | 4.437 | 95,392 | +0.07(+1.60%) |
Jun 18, 2008 | 4.391 | 4.453 | 4.352 | 4.367 | 165,160 | -0.09(-1.91%) |
Jun 17, 2008 | 4.298 | 4.491 | 4.298 | 4.453 | 331,985 | +0.13(+3.05%) |
Jun 16, 2008 | 4.251 | 4.530 | 4.220 | 4.321 | 518,926 | +0.07(+1.64%) |
Jun 13, 2008 | 4.244 | 4.251 | 4.166 | 4.251 | 122,393 | +0.05(+1.10%) |
Jun 12, 2008 | 3.988 | 4.251 | 3.733 | 4.205 | 229,635 | +0.22(+5.44%) |
Jun 11, 2008 | 4.120 | 4.251 | 3.973 | 3.988 | 134,955 | -0.15(-3.74%) |
Jun 10, 2008 | 4.127 | 4.205 | 4.120 | 4.143 | 127,311 | -0.07(-1.65%) |
Jun 09, 2008 | 4.197 | 4.244 | 4.104 | 4.213 | 252,541 | +0.05(+1.30%) |
Jun 06, 2008 | 4.251 | 4.251 | 4.089 | 4.158 | 206,364 | -0.07(-1.65%) |
Jun 05, 2008 | 4.259 | 4.259 | 4.166 | 4.228 | 162,426 | -0.01(-0.18%) |
Jun 04, 2008 | 4.337 | 4.337 | 4.127 | 4.236 | 169,374 | -0.06(-1.44%) |
Jun 03, 2008 | 4.182 | 4.321 | 4.143 | 4.298 | 243,153 | +0.15(+3.54%) |
Jun 02, 2008 | 4.042 | 4.406 | 4.027 | 4.151 | 369,990 | +0.06(+1.52%) |
May 30, 2008 | 3.833 | 4.127 | 3.733 | 4.089 | 325,898 | +0.28(+7.32%) |
May 29, 2008 | 3.756 | 3.849 | 3.733 | 3.810 | 86,133 | +0.07(+1.86%) |
May 28, 2008 | 3.717 | 3.810 | 3.717 | 3.740 | 117,918 | +0.02(+0.42%) |
May 27, 2008 | 3.686 | 3.794 | 3.624 | 3.725 | 98,586 | -0.01(-0.21%) |
May 26, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.00(+0.00%) |
May 23, 2008 | 3.647 | 3.733 | 3.616 | 3.733 | 110,382 | +0.09(+2.34%) |
May 22, 2008 | 3.655 | 3.717 | 3.640 | 3.647 | 131,077 | +0.00(+0.00%) |
May 21, 2008 | 3.640 | 3.779 | 3.632 | 3.647 | 133,797 | -0.02(-0.42%) |
May 20, 2008 | 3.609 | 3.763 | 3.609 | 3.663 | 110,649 | +0.02(+0.42%) |
May 19, 2008 | 3.632 | 3.671 | 3.578 | 3.647 | 110,844 | +0.08(+2.17%) |
May 16, 2008 | 3.593 | 3.671 | 3.562 | 3.570 | 134,000 | -0.03(-0.86%) |
May 15, 2008 | 3.593 | 3.632 | 3.485 | 3.601 | 127,897 | +0.04(+1.09%) |
May 14, 2008 | 3.330 | 3.640 | 3.330 | 3.562 | 303,036 | +0.23(+6.98%) |
May 13, 2008 | 3.098 | 3.330 | 3.090 | 3.330 | 233,004 | +0.24(+7.77%) |
May 12, 2008 | 3.074 | 3.113 | 3.020 | 3.090 | 227,488 | -0.01(-0.25%) |
May 09, 2008 | 3.136 | 3.136 | 3.090 | 3.098 | 250,326 | -0.05(-1.72%) |
May 08, 2008 | 3.082 | 3.152 | 3.082 | 3.152 | 226,839 | +0.07(+2.26%) |
May 07, 2008 | 3.252 | 3.299 | 3.082 | 3.082 | 372,485 | +0.00(+0.00%) |
May 06, 2008 | 3.105 | 3.183 | 3.082 | 3.082 | 67,627 | -0.05(-1.73%) |
May 05, 2008 | 3.090 | 3.167 | 3.074 | 3.136 | 79,171 | +0.06(+2.02%) |
May 02, 2008 | 3.098 | 3.105 | 3.059 | 3.074 | 136,429 | -0.02(-0.50%) |
May 01, 2008 | 3.098 | 3.167 | 3.082 | 3.090 | 87,696 | +0.01(+0.25%) |
Apr 30, 2008 | 3.098 | 3.105 | 3.074 | 3.082 | 338,162 | -0.02(-0.50%) |
Apr 29, 2008 | 3.036 | 3.098 | 3.036 | 3.098 | 84,840 | -0.02(-0.74%) |
Apr 28, 2008 | 3.098 | 3.121 | 3.082 | 3.121 | 72,167 | +0.01(+0.25%) |
Apr 25, 2008 | 3.136 | 3.175 | 3.074 | 3.113 | 33,098 | -0.02(-0.74%) |
Apr 24, 2008 | 3.043 | 3.144 | 3.043 | 3.136 | 39,125 | -0.03(-0.98%) |
Apr 23, 2008 | 3.105 | 3.175 | 3.098 | 3.167 | 32,221 | +0.02(+0.49%) |
Apr 22, 2008 | 3.167 | 3.214 | 3.107 | 3.152 | 54,721 | -0.01(-0.25%) |
Apr 21, 2008 | 3.190 | 3.221 | 3.136 | 3.159 | 126,820 | -0.01(-0.24%) |
Apr 18, 2008 | 3.136 | 3.190 | 3.123 | 3.167 | 27,842 | +0.05(+1.74%) |
Apr 17, 2008 | 3.121 | 3.144 | 3.043 | 3.113 | 173,549 | -0.02(-0.50%) |
Apr 16, 2008 | 3.098 | 3.183 | 3.028 | 3.128 | 29,637 | +0.07(+2.28%) |
Apr 15, 2008 | 3.159 | 3.159 | 2.888 | 3.059 | 58,552 | -0.05(-1.74%) |
Apr 14, 2008 | 3.175 | 3.175 | 3.105 | 3.113 | 68,000 | -0.05(-1.71%) |
Apr 11, 2008 | 3.128 | 3.175 | 3.113 | 3.167 | 66,246 | +0.02(+0.74%) |
Apr 10, 2008 | 3.190 | 3.190 | 3.090 | 3.144 | 43,090 | -0.03(-0.98%) |
Apr 09, 2008 | 3.190 | 3.190 | 3.113 | 3.175 | 66,185 | -0.03(-0.97%) |
Apr 08, 2008 | 3.175 | 3.206 | 3.144 | 3.206 | 111,260 | +0.03(+0.98%) |
Apr 07, 2008 | 3.237 | 3.237 | 3.098 | 3.175 | 133,528 | -0.02(-0.49%) |
Apr 04, 2008 | 3.190 | 3.190 | 3.129 | 3.190 | 94,062 | +0.00(+0.00%) |
Apr 03, 2008 | 3.183 | 3.229 | 3.159 | 3.190 | 124,444 | -0.02(-0.72%) |
Apr 02, 2008 | 3.090 | 3.214 | 3.090 | 3.214 | 221,733 | +0.14(+4.53%) |
Apr 01, 2008 | 2.997 | 3.206 | 2.981 | 3.074 | 137,623 | +0.05(+1.53%) |
Mar 31, 2008 | 3.098 | 3.190 | 3.028 | 3.028 | 369,415 | -0.05(-1.51%) |
Mar 28, 2008 | 3.082 | 3.082 | 2.958 | 3.074 | 58,178 | +0.05(+1.79%) |
Mar 27, 2008 | 3.020 | 3.090 | 2.904 | 3.020 | 1,114,206 | -0.01(-0.26%) |
Mar 26, 2008 | 3.074 | 3.074 | 2.950 | 3.028 | 176,971 | +0.04(+1.30%) |
Mar 25, 2008 | 2.625 | 2.989 | 2.625 | 2.989 | 136,984 | +0.38(+14.54%) |
Mar 24, 2008 | 2.610 | 2.718 | 2.555 | 2.610 | 143,030 | -0.05(-1.75%) |
Mar 21, 2008 | 2.672 | 2.695 | 2.517 | 2.656 | 158,413 | +0.00(+0.00%) |
Mar 20, 2008 | 2.672 | 2.695 | 2.517 | 2.656 | 158,413 | -0.02(-0.87%) |
Mar 19, 2008 | 2.803 | 2.803 | 2.641 | 2.679 | 116,393 | -0.12(-4.42%) |
Mar 18, 2008 | 2.912 | 2.912 | 2.741 | 2.803 | 142,516 | -0.12(-4.23%) |
Mar 17, 2008 | 3.020 | 3.051 | 2.811 | 2.927 | 170,581 | -0.14(-4.55%) |
Mar 14, 2008 | 3.036 | 3.167 | 3.036 | 3.067 | 75,313 | +0.01(+0.25%) |
Mar 13, 2008 | 3.144 | 3.144 | 3.020 | 3.059 | 82,839 | -0.12(-3.66%) |
Mar 12, 2008 | 3.113 | 3.198 | 3.028 | 3.175 | 98,449 | +0.01(+0.24%) |
Mar 11, 2008 | 3.144 | 3.175 | 2.988 | 3.167 | 70,581 | +0.07(+2.25%) |
Mar 10, 2008 | 3.214 | 3.214 | 3.020 | 3.098 | 98,524 | -0.08(-2.44%) |
Mar 07, 2008 | 3.067 | 3.175 | 3.051 | 3.175 | 340,862 | +0.05(+1.74%) |
Mar 06, 2008 | 3.082 | 3.152 | 3.036 | 3.121 | 114,215 | +0.04(+1.26%) |
Mar 05, 2008 | 3.020 | 3.190 | 2.974 | 3.082 | 98,760 | +0.03(+1.02%) |
Mar 04, 2008 | 3.144 | 3.206 | 3.012 | 3.051 | 142,099 | -0.16(-5.06%) |
Mar 03, 2008 | 3.051 | 3.237 | 3.036 | 3.214 | 246,441 | +0.08(+2.47%) |
Feb 29, 2008 | 3.214 | 3.214 | 3.082 | 3.136 | 96,567 | -0.07(-2.17%) |
Feb 28, 2008 | 3.214 | 3.229 | 3.144 | 3.206 | 258,556 | -0.04(-1.19%) |
Feb 27, 2008 | 3.020 | 3.322 | 3.020 | 3.245 | 545,341 | +0.50(+18.03%) |
Feb 26, 2008 | 2.788 | 2.811 | 2.579 | 2.749 | 151,026 | +0.02(+0.85%) |
Feb 25, 2008 | 2.834 | 2.834 | 2.726 | 2.726 | 56,366 | -0.09(-3.03%) |
Feb 22, 2008 | 2.857 | 2.857 | 2.734 | 2.811 | 65,333 | -0.02(-0.55%) |
Feb 21, 2008 | 2.710 | 2.881 | 2.687 | 2.826 | 53,103 | +0.12(+4.29%) |
Feb 20, 2008 | 2.757 | 2.803 | 2.602 | 2.710 | 129,951 | -0.04(-1.41%) |
Feb 19, 2008 | 2.912 | 2.912 | 2.664 | 2.749 | 94,515 | -0.08(-2.74%) |
Feb 18, 2008 | 3.028 | 3.051 | 2.803 | 2.826 | 103,986 | +0.00(+0.00%) |
Feb 15, 2008 | 3.028 | 3.051 | 2.803 | 2.826 | 103,986 | -0.23(-7.60%) |
Feb 14, 2008 | 2.950 | 3.082 | 2.834 | 3.059 | 85,000 | +0.12(+4.22%) |
Feb 13, 2008 | 2.888 | 2.935 | 2.788 | 2.935 | 82,760 | +0.10(+3.55%) |
Feb 12, 2008 | 2.857 | 2.974 | 2.826 | 2.834 | 89,505 | +0.05(+1.67%) |
Feb 11, 2008 | 2.819 | 2.857 | 2.780 | 2.788 | 176,546 | -0.02(-0.83%) |
Feb 08, 2008 | 3.020 | 3.066 | 2.811 | 2.811 | 65,553 | -0.22(-7.40%) |
Feb 07, 2008 | 3.020 | 3.059 | 2.695 | 3.036 | 95,020 | +0.04(+1.29%) |
Feb 06, 2008 | 2.896 | 3.028 | 2.896 | 2.997 | 74,300 | +0.02(+0.52%) |
Feb 05, 2008 | 3.098 | 3.136 | 2.896 | 2.981 | 60,594 | -0.12(-3.75%) |
Feb 04, 2008 | 2.974 | 3.144 | 2.734 | 3.098 | 120,335 | +0.11(+3.63%) |
Feb 01, 2008 | 2.981 | 3.159 | 2.981 | 2.989 | 105,217 | +0.01(+0.26%) |
Jan 31, 2008 | 3.059 | 3.105 | 2.950 | 2.981 | 29,662 | -0.11(-3.51%) |
Jan 30, 2008 | 3.152 | 3.159 | 3.082 | 3.090 | 94,715 | -0.05(-1.48%) |
Jan 29, 2008 | 3.105 | 3.400 | 3.098 | 3.136 | 272,848 | +0.06(+2.02%) |
Jan 28, 2008 | 3.229 | 3.276 | 2.958 | 3.074 | 267,875 | -0.14(-4.34%) |
Jan 25, 2008 | 2.989 | 3.214 | 2.950 | 3.214 | 192,758 | +0.26(+8.64%) |
Jan 24, 2008 | 2.912 | 3.043 | 2.811 | 2.958 | 253,657 | +0.02(+0.53%) |
Jan 23, 2008 | 2.710 | 3.206 | 2.586 | 2.943 | 253,932 | +0.19(+6.74%) |
Jan 22, 2008 | 2.734 | 2.857 | 2.703 | 2.757 | 168,009 | -0.19(-6.32%) |
Jan 21, 2008 | 2.919 | 2.974 | 2.865 | 2.943 | 245,264 | +0.00(+0.00%) |
Jan 18, 2008 | 2.919 | 2.974 | 2.865 | 2.943 | 245,264 | +0.04(+1.33%) |
Jan 17, 2008 | 3.020 | 3.020 | 2.888 | 2.904 | 147,914 | -0.15(-4.82%) |
Jan 16, 2008 | 3.090 | 3.229 | 2.919 | 3.051 | 144,359 | -0.04(-1.25%) |
Jan 15, 2008 | 3.237 | 3.237 | 2.904 | 3.090 | 201,384 | -0.19(-5.90%) |
Jan 14, 2008 | 3.268 | 3.338 | 3.190 | 3.283 | 107,190 | +0.03(+0.95%) |
Jan 11, 2008 | 3.330 | 3.345 | 3.237 | 3.252 | 68,964 | -0.02(-0.71%) |
Jan 10, 2008 | 3.392 | 3.392 | 3.190 | 3.276 | 41,323 | -0.05(-1.40%) |
Jan 09, 2008 | 3.345 | 3.345 | 3.229 | 3.322 | 50,940 | -0.11(-3.16%) |
Jan 08, 2008 | 3.322 | 3.430 | 3.175 | 3.430 | 23,161 | +0.19(+5.98%) |
Jan 07, 2008 | 3.330 | 3.345 | 3.190 | 3.237 | 74,695 | -0.19(-5.43%) |
Jan 04, 2008 | 3.446 | 3.477 | 3.330 | 3.423 | 47,493 | -0.06(-1.78%) |
Jan 03, 2008 | 3.671 | 3.671 | 3.454 | 3.485 | 59,627 | -0.20(-5.46%) |
Jan 02, 2008 | 3.748 | 3.748 | 3.585 | 3.686 | 125,807 | -0.06(-1.65%) |
Jan 01, 2008 | 3.446 | 3.748 | 3.415 | 3.748 | 248,963 | +0.00(+0.00%) |
Dec 31, 2007 | 3.446 | 3.748 | 3.415 | 3.748 | 248,963 | +0.25(+7.08%) |
Dec 28, 2007 | 3.516 | 3.578 | 3.477 | 3.500 | 102,572 | -0.09(-2.38%) |
Dec 27, 2007 | 3.554 | 3.640 | 3.485 | 3.585 | 208,338 | +0.00(+0.00%) |
Dec 26, 2007 | 3.423 | 3.609 | 3.400 | 3.585 | 131,058 | +0.18(+5.23%) |
Dec 24, 2007 | 3.369 | 3.477 | 3.369 | 3.407 | 45,641 | +0.04(+1.15%) |
Dec 21, 2007 | 3.407 | 3.415 | 3.237 | 3.369 | 134,505 | +0.01(+0.23%) |
Dec 20, 2007 | 3.369 | 3.369 | 3.330 | 3.361 | 94,483 | +0.03(+0.93%) |
Dec 19, 2007 | 3.291 | 3.376 | 3.291 | 3.330 | 96,664 | +0.03(+0.94%) |
Dec 18, 2007 | 3.299 | 3.469 | 3.245 | 3.299 | 350,067 | +0.00(+0.00%) |
Dec 17, 2007 | 3.593 | 3.593 | 3.252 | 3.299 | 331,452 | -0.33(-8.97%) |
Dec 14, 2007 | 3.694 | 3.694 | 3.562 | 3.624 | 142,570 | -0.08(-2.09%) |
Dec 13, 2007 | 3.709 | 3.725 | 3.562 | 3.702 | 315,368 | +0.04(+1.06%) |
Dec 12, 2007 | 3.771 | 3.864 | 3.539 | 3.663 | 343,835 | -0.15(-3.86%) |
Dec 11, 2007 | 3.794 | 3.872 | 3.702 | 3.810 | 434,310 | +0.03(+0.82%) |
Dec 10, 2007 | 3.779 | 3.794 | 3.717 | 3.779 | 500,306 | +0.04(+1.04%) |
Dec 07, 2007 | 3.756 | 3.771 | 3.694 | 3.740 | 315,767 | +0.02(+0.42%) |
Dec 06, 2007 | 3.756 | 3.771 | 3.686 | 3.725 | 250,999 | -0.01(-0.21%) |
Dec 05, 2007 | 3.640 | 3.748 | 3.632 | 3.733 | 253,370 | +0.13(+3.66%) |
Dec 04, 2007 | 3.678 | 3.771 | 3.547 | 3.601 | 267,230 | -0.06(-1.69%) |
Dec 03, 2007 | 3.531 | 3.779 | 3.516 | 3.663 | 322,311 | +0.15(+4.18%) |
Nov 30, 2007 | 3.407 | 3.578 | 3.407 | 3.516 | 345,962 | +0.14(+4.13%) |
Nov 29, 2007 | 3.322 | 3.477 | 3.322 | 3.376 | 446,653 | +0.07(+2.11%) |
Nov 28, 2007 | 3.291 | 3.307 | 3.214 | 3.307 | 296,260 | +0.08(+2.40%) |
Nov 27, 2007 | 3.237 | 3.268 | 3.206 | 3.229 | 303,946 | -0.02(-0.71%) |
Nov 26, 2007 | 3.229 | 3.283 | 3.198 | 3.252 | 353,461 | -0.03(-0.94%) |
Nov 23, 2007 | 3.260 | 3.291 | 3.237 | 3.283 | 106,202 | +0.05(+1.68%) |
Nov 21, 2007 | 3.252 | 3.252 | 3.167 | 3.229 | 118,639 | -0.05(-1.65%) |
Nov 20, 2007 | 3.245 | 3.291 | 3.206 | 3.283 | 359,074 | +0.09(+2.66%) |
Nov 19, 2007 | 3.369 | 3.369 | 3.183 | 3.198 | 225,065 | -0.09(-2.82%) |
Nov 16, 2007 | 3.252 | 3.314 | 3.082 | 3.291 | 467,952 | +0.03(+0.95%) |
Nov 15, 2007 | 3.299 | 3.368 | 3.252 | 3.260 | 655,527 | -0.06(-1.86%) |
Nov 14, 2007 | 3.252 | 3.353 | 3.252 | 3.322 | 529,932 | +0.08(+2.39%) |
Nov 13, 2007 | 3.167 | 3.268 | 3.136 | 3.245 | 654,599 | +0.10(+3.20%) |
Nov 12, 2007 | 3.121 | 3.175 | 3.082 | 3.144 | 249,275 | -0.02(-0.73%) |
Nov 09, 2007 | 3.136 | 3.291 | 2.981 | 3.167 | 346,314 | +0.06(+2.00%) |
Nov 08, 2007 | 3.190 | 3.190 | 2.943 | 3.105 | 170,198 | -0.09(-2.91%) |
Nov 07, 2007 | 3.252 | 3.252 | 3.175 | 3.198 | 466,094 | -0.02(-0.60%) |
Nov 06, 2007 | 3.291 | 3.291 | 2.997 | 3.218 | 961,162 | +0.00(+0.12%) |
Nov 05, 2007 | 3.152 | 3.376 | 3.152 | 3.214 | 381,877 | +0.03(+0.97%) |
Nov 02, 2007 | 3.105 | 3.283 | 3.105 | 3.183 | 375,486 | -0.06(-1.91%) |